Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 18.02 | 18.50 | 17.30 | 18.50 | 1,841 | +0.49(+2.72%) |
Jul 18, 2024 | 20.26 | 20.46 | 17.58 | 18.01 | 21,400 | -2.46(-12.02%) |
Jul 17, 2024 | 20.50 | 20.82 | 20.04 | 20.47 | 10,204 | -0.43(-2.06%) |
Jul 16, 2024 | 21.49 | 21.61 | 20.84 | 20.90 | 5,286 | -0.65(-3.02%) |
Jul 15, 2024 | 21.54 | 21.79 | 21.54 | 21.55 | 1,304 | +0.02(+0.09%) |
Jul 12, 2024 | 22.00 | 22.30 | 21.50 | 21.53 | 11,627 | -0.30(-1.37%) |
Jul 11, 2024 | 21.84 | 22.71 | 21.70 | 21.83 | 13,149 | +0.00(+0.00%) |
Jul 10, 2024 | 21.92 | 22.50 | 21.51 | 21.83 | 31,126 | -0.29(-1.31%) |
Jul 09, 2024 | 21.85 | 22.42 | 21.50 | 22.12 | 12,410 | -0.13(-0.58%) |
Jul 08, 2024 | 21.54 | 22.27 | 21.54 | 22.25 | 10,607 | +0.54(+2.49%) |
Jul 05, 2024 | 21.99 | 21.99 | 21.70 | 21.71 | 1,144 | -0.34(-1.54%) |
Jul 03, 2024 | 21.20 | 22.07 | 20.67 | 22.05 | 11,340 | +0.91(+4.30%) |
Jul 02, 2024 | 22.65 | 23.20 | 21.13 | 21.14 | 12,705 | -1.51(-6.67%) |
Jul 01, 2024 | 21.50 | 22.67 | 21.45 | 22.65 | 11,385 | -0.04(-0.18%) |
Jun 28, 2024 | 23.00 | 23.09 | 22.50 | 22.69 | 5,753 | -0.47(-2.03%) |
Jun 27, 2024 | 23.63 | 23.89 | 23.16 | 23.16 | 7,982 | -0.82(-3.42%) |
Jun 26, 2024 | 23.55 | 23.98 | 23.55 | 23.98 | 2,925 | +0.12(+0.50%) |
Jun 25, 2024 | 23.90 | 24.32 | 23.80 | 23.86 | 7,012 | -0.02(-0.08%) |
Jun 24, 2024 | 23.80 | 24.19 | 23.80 | 23.88 | 1,442 | -0.39(-1.61%) |
Jun 21, 2024 | 23.75 | 24.45 | 23.65 | 24.27 | 8,405 | +0.74(+3.14%) |
Jun 20, 2024 | 23.50 | 23.91 | 23.50 | 23.53 | 8,204 | +0.10(+0.43%) |
Jun 18, 2024 | 24.15 | 24.62 | 23.43 | 23.43 | 16,296 | -1.05(-4.29%) |
Jun 17, 2024 | 24.25 | 24.83 | 23.43 | 24.48 | 17,562 | +0.03(+0.12%) |
Jun 13, 2024 | 24.45 | 98 | -0.23(-0.93%) | |||
Jun 12, 2024 | 24.75 | 25.19 | 24.68 | 24.68 | 1,065 | -0.07(-0.28%) |
Jun 11, 2024 | 25.45 | 25.45 | 24.75 | 24.75 | 993 | -0.55(-2.17%) |
Jun 10, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 1,070 | -0.15(-0.59%) |
Jun 07, 2024 | 24.80 | 25.46 | 24.56 | 25.45 | 11,255 | +0.93(+3.79%) |
Jun 06, 2024 | 24.75 | 24.77 | 24.52 | 24.52 | 3,432 | -0.58(-2.31%) |
Jun 04, 2024 | 25.10 | 36 | +0.04(+0.16%) | |||
May 31, 2024 | 25.06 | 132 | +0.31(+1.25%) | |||
May 30, 2024 | 24.68 | 25.01 | 24.60 | 24.75 | 10,046 | +0.00(+0.00%) |
May 29, 2024 | 25.20 | 25.69 | 24.66 | 24.75 | 16,718 | -0.73(-2.86%) |
May 28, 2024 | 24.90 | 25.48 | 24.30 | 25.48 | 12,756 | +0.67(+2.70%) |
May 24, 2024 | 25.20 | 25.28 | 24.60 | 24.81 | 17,682 | -0.43(-1.70%) |
May 23, 2024 | 24.99 | 25.27 | 24.99 | 25.24 | 5,084 | +0.00(+0.00%) |
May 22, 2024 | 24.62 | 25.34 | 24.62 | 25.24 | 9,853 | +0.57(+2.31%) |
May 21, 2024 | 25.20 | 25.20 | 24.67 | 24.67 | 21,541 | -0.51(-2.03%) |
May 20, 2024 | 24.79 | 25.18 | 24.78 | 25.18 | 15,951 | +0.62(+2.52%) |
May 17, 2024 | 24.26 | 24.90 | 24.26 | 24.56 | 9,657 | +0.26(+1.07%) |
May 16, 2024 | 25.65 | 25.65 | 24.27 | 24.30 | 24,477 | -1.38(-5.37%) |
May 15, 2024 | 25.52 | 25.75 | 25.50 | 25.68 | 3,622 | +0.07(+0.27%) |
May 14, 2024 | 25.70 | 26.23 | 25.01 | 25.61 | 7,272 | -0.01(-0.04%) |
May 13, 2024 | 26.00 | 26.18 | 25.50 | 25.62 | 18,896 | -0.05(-0.19%) |
May 10, 2024 | 24.50 | 25.85 | 24.50 | 25.67 | 11,368 | +1.41(+5.81%) |
May 09, 2024 | 25.20 | 25.20 | 24.26 | 24.26 | 11,653 | -1.09(-4.30%) |
May 08, 2024 | 25.05 | 25.35 | 25.00 | 25.35 | 3,573 | -0.05(-0.20%) |
May 07, 2024 | 25.39 | 25.40 | 25.39 | 25.40 | 2,149 | -0.09(-0.35%) |
May 06, 2024 | 25.35 | 25.49 | 25.35 | 25.49 | 1,925 | -0.23(-0.89%) |
May 03, 2024 | 26.20 | 26.20 | 25.64 | 25.72 | 9,569 | -0.25(-0.96%) |
May 02, 2024 | 25.98 | 26.21 | 25.94 | 25.97 | 7,215 | +0.08(+0.31%) |